Unicorn Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 6,200 |
| 2026-07-24 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 2,057 |
| 2026-07-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 154,720 |
| 2026-07-22 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 154,720 |
| 2026-07-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-07-20 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 1,825 |
| 2026-07-17 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 150,000 |
| 2026-07-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-07-15 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 100 |
| 2026-07-14 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 30,447 |
| 2026-07-13 | 7.750 | 7.940 | 7.510 | 7.750 | 7.750 | 5,141 |
| 2026-07-10 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 1,060 |
| 2026-07-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 4,528 |
| 2026-07-08 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 4,528 |
| 2026-07-07 | 7.750 | 7.800 | 7.000 | 7.750 | 7.750 | 119,486 |
| 2026-07-06 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 61,158 |
| 2026-07-03 | 7.500 | 7.960 | 7.500 | 7.750 | 7.750 | 92,178 |
| 2026-07-02 | 7.440 | 7.740 | 7.440 | 7.500 | 7.500 | 74,645 |
| 2026-07-01 | 7.250 | 7.440 | 7.250 | 7.250 | 7.250 | 5,721 |
| 2026-06-30 | 7.250 | 7.440 | 7.250 | 7.250 | 7.250 | 10,000 |
| 2026-06-29 | 7.740 | 7.740 | 7.000 | 7.250 | 7.250 | 63,007 |
| 2026-06-26 | 8.250 | 8.500 | 7.500 | 7.500 | 7.500 | 276,515 |
| 2026-06-25 | 8.250 | 8.500 | 7.650 | 8.500 | 8.500 | 314,724 |
| 2026-06-24 | 8.250 | 8.440 | 8.250 | 8.250 | 8.250 | 27,344 |
| 2026-06-23 | 8.000 | 8.450 | 8.000 | 8.000 | 8.000 | 57,291 |
| 2026-06-22 | 7.750 | 8.400 | 7.750 | 7.750 | 7.750 | 19,589 |
| 2026-06-19 | 7.750 | 8.400 | 7.750 | 7.750 | 7.750 | 50,466 |
| 2026-06-18 | 7.500 | 8.000 | 7.125 | 7.500 | 7.500 | 64,229 |
| 2026-06-17 | 7.500 | 7.720 | 7.500 | 7.500 | 7.500 | 282 |
| 2026-06-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 105,902 |
| 2026-06-15 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 105,902 |
| 2026-06-12 | 6.950 | 8.000 | 6.950 | 7.500 | 7.500 | 313,897 |
| 2026-06-11 | 5.250 | 6.500 | 5.133 | 6.500 | 6.500 | 387,164 |
| 2026-06-10 | 4.925 | 5.250 | 4.925 | 5.250 | 5.250 | 221,009 |
| 2026-06-09 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 186,310 |
| 2026-06-08 | 4.500 | 4.950 | 4.500 | 4.500 | 4.500 | 52,220 |
| 2026-06-05 | 4.500 | 4.850 | 4.500 | 4.500 | 4.500 | 230,022 |
| 2026-06-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-06-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-06-02 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 50,000 |
| 2026-06-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-05-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-05-28 | 4.750 | 4.890 | 4.750 | 4.750 | 4.750 | 5,200 |
| 2026-05-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-05-26 | 4.750 | 4.890 | 4.500 | 4.750 | 4.750 | 39,770 |
| 2026-05-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-05-21 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 9,076 |
| 2026-05-20 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 30,019 |
| 2026-05-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-05-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-05-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50,000 |
| 2026-05-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-05-13 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 9,076 |
| 2026-05-12 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 130,000 |
| 2026-05-11 | 5.750 | 5.900 | 5.500 | 5.750 | 5.750 | 40,722 |
| 2026-05-08 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 60,000 |
| 2026-05-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,712 |
| 2026-05-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-05 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 1,712 |
| 2026-05-01 | 5.750 | 5.750 | 5.525 | 5.750 | 5.750 | 17,930 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.